Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.99 | 33.59 | 33.53 | 33.45 | 460,284 | +0.46(+1.39%) |
Mar 27, 2024 | 33.00 | 33.13 | 32.78 | 32.99 | 317,431 | +0.27(+0.83%) |
Mar 26, 2024 | 33.14 | 33.15 | 32.66 | 32.72 | 544,883 | -0.19(-0.56%) |
Mar 25, 2024 | 33.00 | 33.25 | 32.81 | 32.91 | 442,982 | -0.06(-0.20%) |
Mar 22, 2024 | 33.24 | 33.24 | 32.76 | 32.97 | 436,326 | -0.39(-1.17%) |
Mar 21, 2024 | 33.95 | 34.19 | 33.35 | 33.36 | 436,309 | +0.08(+0.24%) |
Mar 20, 2024 | 32.79 | 33.45 | 32.75 | 33.28 | 709,436 | +0.47(+1.43%) |
Mar 19, 2024 | 32.41 | 33.19 | 32.02 | 32.81 | 714,605 | +0.34(+1.05%) |
Mar 18, 2024 | 31.28 | 32.50 | 31.28 | 32.47 | 661,712 | +1.49(+4.81%) |
Mar 15, 2024 | 30.70 | 31.23 | 30.67 | 30.98 | 342,070 | +0.04(+0.13%) |
Mar 14, 2024 | 30.99 | 31.04 | 30.48 | 30.94 | 410,555 | -0.12(-0.39%) |
Mar 13, 2024 | 31.50 | 31.72 | 30.88 | 31.06 | 786,520 | -0.62(-1.96%) |
Mar 12, 2024 | 31.50 | 31.93 | 31.32 | 31.68 | 382,865 | +0.29(+0.92%) |
Mar 11, 2024 | 31.50 | 31.95 | 31.18 | 31.39 | 560,796 | -0.92(-2.85%) |
Mar 08, 2024 | 33.11 | 33.35 | 32.12 | 32.31 | 596,808 | -0.76(-2.30%) |
Mar 07, 2024 | 32.69 | 33.55 | 32.69 | 33.07 | 311,115 | +0.44(+1.35%) |
Mar 06, 2024 | 33.34 | 33.62 | 32.55 | 32.63 | 363,500 | -0.24(-0.73%) |
Mar 05, 2024 | 33.36 | 33.43 | 32.49 | 32.87 | 363,465 | -0.63(-1.88%) |
Mar 04, 2024 | 33.68 | 34.20 | 33.18 | 33.50 | 838,053 | -0.03(-0.09%) |
Mar 01, 2024 | 33.10 | 33.89 | 32.93 | 33.53 | 631,825 | +0.65(+1.98%) |
Feb 29, 2024 | 32.86 | 33.29 | 32.75 | 32.88 | 638,991 | +0.21(+0.64%) |
Feb 28, 2024 | 33.46 | 33.49 | 32.57 | 32.67 | 769,910 | -0.62(-1.86%) |
Feb 27, 2024 | 33.72 | 33.72 | 33.01 | 33.29 | 1,502,049 | -0.30(-0.89%) |
Feb 26, 2024 | 33.87 | 34.18 | 33.54 | 33.59 | 799,641 | +0.32(+0.96%) |
Feb 23, 2024 | 33.45 | 33.69 | 32.24 | 33.27 | 755,291 | -0.25(-0.75%) |
Feb 22, 2024 | 34.71 | 34.74 | 33.48 | 33.52 | 763,102 | +0.21(+0.63%) |
Feb 21, 2024 | 33.65 | 33.71 | 32.74 | 33.31 | 785,610 | -0.61(-1.80%) |
Feb 20, 2024 | 34.05 | 34.50 | 33.75 | 33.92 | 906,232 | +0.20(+0.59%) |
Feb 16, 2024 | 33.00 | 34.50 | 32.63 | 33.72 | 1,446,005 | +0.85(+2.59%) |
Feb 15, 2024 | 32.82 | 33.25 | 32.21 | 32.87 | 2,331,327 | +0.99(+3.11%) |
Feb 14, 2024 | 29.66 | 32.51 | 29.62 | 31.88 | 3,175,528 | +3.25(+11.35%) |
Feb 13, 2024 | 29.00 | 29.16 | 28.37 | 28.63 | 1,167,783 | -1.46(-4.85%) |
Feb 12, 2024 | 29.76 | 30.46 | 29.72 | 30.09 | 859,478 | +0.68(+2.31%) |
Feb 09, 2024 | 29.62 | 29.78 | 29.07 | 29.41 | 594,694 | -0.05(-0.17%) |
Feb 08, 2024 | 29.23 | 29.65 | 29.07 | 29.46 | 559,131 | +0.21(+0.72%) |
Feb 07, 2024 | 29.02 | 29.38 | 28.92 | 29.25 | 838,449 | +0.35(+1.21%) |
Feb 06, 2024 | 28.40 | 28.93 | 28.11 | 28.90 | 394,914 | +0.35(+1.23%) |
Feb 05, 2024 | 28.54 | 28.66 | 28.13 | 28.55 | 528,935 | -0.13(-0.45%) |
Feb 02, 2024 | 28.65 | 29.08 | 28.51 | 28.68 | 494,893 | +0.00(+0.00%) |
Feb 01, 2024 | 28.77 | 28.85 | 28.11 | 28.68 | 649,439 | -0.17(-0.59%) |
Jan 31, 2024 | 28.80 | 29.30 | 28.76 | 28.85 | 624,805 | -0.10(-0.35%) |
Jan 30, 2024 | 29.20 | 29.25 | 28.91 | 28.95 | 542,222 | -0.38(-1.30%) |
Jan 29, 2024 | 29.07 | 29.63 | 29.00 | 29.33 | 945,599 | +0.37(+1.28%) |
Jan 26, 2024 | 28.56 | 29.34 | 28.46 | 28.96 | 755,898 | -0.03(-0.10%) |
Jan 25, 2024 | 29.94 | 29.98 | 28.86 | 28.99 | 635,249 | -0.96(-3.21%) |
Jan 24, 2024 | 30.71 | 30.71 | 29.83 | 29.95 | 480,345 | -0.62(-2.03%) |
Jan 23, 2024 | 30.44 | 30.74 | 30.31 | 30.57 | 414,783 | +0.10(+0.33%) |
Jan 22, 2024 | 29.99 | 30.60 | 29.92 | 30.47 | 503,061 | +0.59(+1.97%) |
Jan 19, 2024 | 29.39 | 30.13 | 29.37 | 29.88 | 447,867 | +0.49(+1.67%) |
Jan 18, 2024 | 29.20 | 29.73 | 29.17 | 29.39 | 623,974 | +0.53(+1.84%) |
Jan 17, 2024 | 28.27 | 28.98 | 28.02 | 28.86 | 496,083 | +0.56(+1.98%) |
Jan 16, 2024 | 29.16 | 29.16 | 28.16 | 28.30 | 725,002 | -0.84(-2.88%) |
Jan 12, 2024 | 29.46 | 29.70 | 28.90 | 29.14 | 335,217 | -0.32(-1.09%) |
Jan 11, 2024 | 29.80 | 30.09 | 29.34 | 29.46 | 532,875 | -0.34(-1.14%) |
Jan 10, 2024 | 30.14 | 30.18 | 29.62 | 29.80 | 380,194 | -0.29(-0.96%) |
Jan 09, 2024 | 29.74 | 30.28 | 29.74 | 30.09 | 373,569 | +0.18(+0.60%) |
Jan 08, 2024 | 29.52 | 29.94 | 29.47 | 29.91 | 392,872 | +0.44(+1.49%) |
Jan 05, 2024 | 29.50 | 29.91 | 29.33 | 29.47 | 368,508 | -0.26(-0.87%) |
Jan 04, 2024 | 30.14 | 30.57 | 29.68 | 29.73 | 661,341 | -0.76(-2.49%) |
Jan 03, 2024 | 30.24 | 30.82 | 30.22 | 30.49 | 913,539 | +0.20(+0.66%) |